Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2018 | 21.64 | 21.64 | 21.64 | 162 | -0.29(-1.34%) | |
May 22, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 668 | +0.16(+0.75%) |
May 18, 2018 | 21.77 | 21.77 | 21.77 | 52 | -0.16(-0.75%) | |
May 17, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 115 | +0.03(+0.16%) |
May 16, 2018 | 21.82 | 21.89 | 21.82 | 21.89 | 6,910 | +0.21(+0.99%) |
May 15, 2018 | 21.67 | 21.73 | 21.67 | 21.68 | 3,908 | -0.20(-0.90%) |
May 14, 2018 | 21.94 | 21.94 | 21.83 | 21.88 | 2,423 | +0.22(+1.00%) |
May 10, 2018 | 21.66 | 21.66 | 21.66 | 11 | +0.51(+2.41%) | |
May 04, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.21(+0.99%) | |
May 03, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 174 | +0.08(+0.37%) |
Apr 24, 2018 | 20.87 | 20.87 | 20.87 | 23 | +0.03(+0.12%) | |
Apr 23, 2018 | 20.80 | 20.84 | 20.80 | 20.84 | 77,870 | -0.31(-1.47%) |
Apr 18, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.10(+0.49%) | |
Apr 17, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 157 | +0.41(+1.97%) |
Apr 05, 2018 | 20.64 | 20.64 | 20.64 | 60 | +0.08(+0.37%) | |
Apr 02, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.01(-0.04%) | |
Mar 29, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.10(+0.51%) | |
Mar 27, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.07(+0.34%) | |
Mar 26, 2018 | 20.37 | 20.40 | 20.27 | 20.40 | 1,098 | -0.04(-0.21%) |
Mar 19, 2018 | 20.44 | 20.44 | 20.44 | 185 | -0.48(-2.31%) | |
Mar 14, 2018 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | |
Mar 12, 2018 | 20.93 | 20.93 | 20.93 | 0 | +0.49(+2.41%) | |
Mar 05, 2018 | 20.44 | 20.44 | 20.44 | 43 | -0.13(-0.63%) | |
Mar 01, 2018 | 20.57 | 20.57 | 20.57 | 69 | -1.03(-4.76%) | |
Feb 26, 2018 | 21.59 | 21.59 | 21.59 | 4 | +0.67(+3.19%) | |
Feb 21, 2018 | 20.92 | 20.92 | 20.92 | 69 | -0.07(-0.35%) | |
Feb 20, 2018 | 21.02 | 21.05 | 20.98 | 21.00 | 1,168 | -0.03(-0.16%) |
Feb 16, 2018 | 21.03 | 21.03 | 21.03 | 0 | -0.08(-0.37%) | |
Feb 15, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 254 | +0.08(+0.37%) |
Feb 14, 2018 | 21.05 | 21.05 | 21.03 | 21.03 | 590 | +0.26(+1.24%) |
Feb 13, 2018 | 20.69 | 20.77 | 20.68 | 20.77 | 1,081 | +0.08(+0.39%) |
Feb 12, 2018 | 20.71 | 20.72 | 20.69 | 20.69 | 602 | +0.19(+0.93%) |
Feb 08, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.54(-2.59%) | |
Feb 07, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 1,157 | +0.35(+1.71%) |
Feb 06, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 277 | -0.41(-1.96%) |
Feb 05, 2018 | 21.48 | 21.48 | 21.11 | 21.11 | 1,835 | -1.16(-5.20%) |
Feb 01, 2018 | 22.27 | 22.27 | 22.27 | 43 | -0.08(-0.35%) | |
Jan 31, 2018 | 22.38 | 22.38 | 22.34 | 22.34 | 316 | +0.00(+0.00%) |
Jan 30, 2018 | 22.40 | 22.40 | 22.34 | 22.34 | 470 | -0.11(-0.50%) |
Jan 29, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 275 | -0.16(-0.73%) |
Jan 26, 2018 | 22.64 | 22.64 | 22.62 | 22.62 | 463 | +0.16(+0.69%) |
Jan 25, 2018 | 22.71 | 22.79 | 22.46 | 22.46 | 35,173 | -0.20(-0.89%) |
Jan 24, 2018 | 22.62 | 22.68 | 22.62 | 22.67 | 567 | +0.11(+0.48%) |
Jan 22, 2018 | 22.56 | 22.56 | 22.56 | 54 | +0.02(+0.08%) | |
Jan 19, 2018 | 22.62 | 22.63 | 22.54 | 22.54 | 1,082 | -0.04(-0.19%) |
Jan 18, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 150 | -0.03(-0.15%) |
Jan 17, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 372 | +0.03(+0.15%) |
Jan 16, 2018 | 23.25 | 23.25 | 22.59 | 22.59 | 6,238 | +0.10(+0.42%) |
Jan 12, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.08(+0.35%) | |
Jan 11, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 231 | -0.03(-0.12%) |
Jan 10, 2018 | 22.58 | 22.44 | 22.44 | 402 | -0.14(-0.61%) | |
Jan 09, 2018 | 22.65 | 22.65 | 22.58 | 22.58 | 5,863 | -0.07(-0.31%) |
Jan 08, 2018 | 22.63 | 22.66 | 22.63 | 22.65 | 1,260 | +0.01(+0.06%) |
Jan 04, 2018 | 22.63 | 22.63 | 22.63 | 34 | +0.15(+0.67%) | |
Jan 03, 2018 | 22.45 | 22.56 | 22.43 | 22.48 | 3,460 | +0.13(+0.58%) |
Jan 02, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 275 | +0.17(+0.78%) |
Dec 29, 2017 | 22.18 | 22.18 | 22.18 | 0 | +0.02(+0.08%) | |
Dec 28, 2017 | 22.16 | 22.16 | 22.16 | 22.16 | 231 | +0.18(+0.82%) |
Dec 27, 2017 | 22.00 | 22.05 | 21.98 | 21.98 | 2,431 | +0.14(+0.63%) |
Dec 21, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.20(+0.92%) | |
Dec 20, 2017 | 21.56 | 21.64 | 21.56 | 21.64 | 347 | +0.02(+0.08%) |
Dec 19, 2017 | 21.39 | 21.63 | 21.32 | 21.63 | 623,822 | +0.06(+0.28%) |
Dec 18, 2017 | 21.67 | 21.68 | 21.57 | 21.57 | 690 | +0.12(+0.56%) |
Dec 15, 2017 | 21.57 | 21.58 | 21.45 | 21.45 | 1,829 | -0.20(-0.92%) |
Dec 14, 2017 | 21.52 | 21.64 | 21.52 | 21.64 | 1,505 | -0.02(-0.08%) |
Dec 13, 2017 | 21.66 | 21.66 | 21.66 | 21.66 | 115 | +0.06(+0.28%) |
Dec 12, 2017 | 21.60 | 21.76 | 21.59 | 21.60 | 2,431 | +0.02(+0.08%) |
Dec 08, 2017 | 21.58 | 21.58 | 21.58 | 0 | +0.09(+0.40%) | |
Dec 07, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 231 | +0.02(+0.08%) |
Dec 06, 2017 | 21.48 | 21.48 | 21.48 | 21.48 | 115 | -0.10(-0.48%) |
Dec 05, 2017 | 21.64 | 21.64 | 21.58 | 21.58 | 710 | -0.03(-0.16%) |
Dec 04, 2017 | 21.70 | 21.70 | 21.62 | 21.62 | 347 | -0.11(-0.52%) |
Dec 01, 2017 | 21.73 | 21.73 | 21.73 | 21.73 | 225 | +0.34(+1.57%) |
Nov 30, 2017 | 21.43 | 21.43 | 21.39 | 21.39 | 1,091 | +0.06(+0.28%) |
Nov 29, 2017 | 21.32 | 21.33 | 21.32 | 21.33 | 1,434 | -0.14(-0.64%) |
Nov 28, 2017 | 21.47 | 21.47 | 21.47 | 21.47 | 115 | -0.06(-0.28%) |
Nov 27, 2017 | 21.70 | 21.70 | 21.53 | 21.53 | 856 | -0.20(-0.91%) |
Nov 24, 2017 | 21.73 | 21.84 | 21.71 | 21.73 | 7,572 | +0.02(+0.08%) |
Nov 22, 2017 | 21.73 | 21.73 | 21.70 | 21.71 | 1,104 | +0.26(+1.21%) |
Nov 20, 2017 | 21.45 | 21.45 | 21.45 | 46 | -0.04(-0.20%) | |
Nov 17, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 231 | +0.05(+0.24%) |
Nov 16, 2017 | 21.28 | 21.45 | 21.28 | 21.45 | 988 | +0.09(+0.40%) |
Nov 15, 2017 | 21.27 | 21.39 | 21.27 | 21.36 | 694 | -0.08(-0.36%) |
Nov 14, 2017 | 21.49 | 21.52 | 21.42 | 21.44 | 5,487 | -0.12(-0.56%) |
Nov 13, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 578 | -0.05(-0.23%) |
Nov 10, 2017 | 21.61 | 21.61 | 21.61 | 21.61 | 521 | -0.12(-0.57%) |
Nov 09, 2017 | 21.74 | 21.74 | 21.73 | 21.73 | 926 | +0.09(+0.40%) |
Nov 08, 2017 | 21.64 | 21.75 | 21.64 | 21.64 | 114,622 | +0.06(+0.28%) |
Nov 07, 2017 | 21.67 | 21.67 | 21.53 | 21.58 | 120,180 | -0.08(-0.36%) |